U.S. Markets open in 1 hr 15 mins

Willamette Valley Vineyards, Inc. (WVVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.90-0.06 (-0.86%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2021------
Jan 27, 20216.966.996.816.896.8920,900
Jan 26, 20216.687.406.666.956.95112,100
Jan 25, 20216.746.756.656.696.6920,800
Jan 22, 20216.656.736.616.716.7110,900
Jan 21, 20216.746.746.656.726.724,900
Jan 20, 20216.756.756.616.686.6822,600
Jan 19, 20216.546.856.546.706.7049,000
Jan 15, 20216.556.556.486.546.54124,300
Jan 14, 20216.446.556.376.536.5339,800
Jan 13, 20216.336.426.336.416.4114,600
Jan 12, 20216.326.356.326.356.355,000
Jan 11, 20216.296.356.296.326.322,200
Jan 08, 20216.396.396.216.306.306,200
Jan 07, 20216.356.476.326.436.435,500
Jan 06, 20216.436.526.366.436.436,300
Jan 05, 20216.306.386.306.336.333,100
Jan 04, 20216.356.386.316.336.334,100
Dec 31, 20206.506.536.326.376.3718,000
Dec 30, 20206.406.536.406.456.457,800
Dec 29, 20206.426.496.416.466.464,000
Dec 28, 20206.556.556.456.476.474,500
Dec 24, 20206.526.526.406.486.486,000
Dec 23, 20206.556.556.446.466.464,600
Dec 22, 20206.506.576.466.556.554,600
Dec 21, 20206.546.566.426.496.4913,000
Dec 18, 20206.686.686.456.456.4510,600
Dec 17, 20206.656.686.606.636.637,600
Dec 16, 20206.606.656.526.576.574,100
Dec 15, 20206.606.686.526.636.6314,800
Dec 14, 20206.636.656.556.626.6223,100
Dec 11, 20206.646.656.566.656.654,900
Dec 10, 20206.536.656.476.606.6015,800
Dec 09, 20206.496.676.496.536.539,200
Dec 08, 20206.676.676.506.636.639,600
Dec 07, 20206.506.706.506.686.685,700
Dec 04, 20206.626.696.626.676.677,200
Dec 03, 20206.576.656.436.616.618,500
Dec 02, 20206.626.686.546.546.542,200
Dec 01, 20206.516.696.416.646.6411,800
Nov 30, 20206.756.756.416.616.617,800
Nov 27, 20206.796.806.736.746.745,900
Nov 25, 20206.436.756.416.736.7321,800
Nov 24, 20206.496.506.456.496.495,700
Nov 23, 20206.556.576.486.506.503,900
Nov 20, 20206.476.586.476.576.574,200
Nov 19, 20206.586.586.426.546.543,000
Nov 18, 20206.486.546.466.506.504,700
Nov 17, 20206.396.476.396.466.465,200
Nov 16, 20206.406.426.346.356.356,900
Nov 13, 20206.366.466.296.316.316,100
Nov 12, 20206.366.366.256.336.331,300
Nov 11, 20206.256.336.256.326.325,400
Nov 10, 20206.286.386.286.336.334,900
Nov 09, 20206.166.496.166.276.2711,900
Nov 06, 20206.086.126.076.126.121,200
Nov 05, 20206.036.116.036.116.111,500
Nov 04, 20206.146.146.036.106.10900
Nov 03, 20206.176.176.106.106.101,800
Nov 02, 20206.186.236.066.166.166,100
Oct 30, 20206.146.176.116.116.11800
Oct 29, 20206.116.186.116.186.183,900
Oct 28, 20206.116.186.116.176.176,400
Oct 27, 20206.256.256.136.196.19500
Oct 26, 20206.276.276.116.226.223,600
Oct 23, 20206.206.256.206.256.251,100
Oct 22, 20206.166.256.156.206.202,800
Oct 21, 20206.176.216.166.216.21900
Oct 20, 20206.126.216.126.186.181,200
Oct 19, 20206.166.286.156.206.209,800
Oct 16, 20206.166.236.106.196.196,800
Oct 15, 20206.006.116.006.116.11900
Oct 14, 20206.056.066.036.046.043,100
Oct 13, 20206.106.106.056.086.081,500
Oct 12, 20206.286.286.006.076.0729,900
Oct 09, 20206.196.396.196.366.362,500
Oct 08, 20206.306.406.136.176.175,900
Oct 07, 20206.416.416.346.346.34500
Oct 06, 20206.406.476.306.316.312,700
Oct 05, 20206.356.456.146.286.287,500
Oct 02, 20206.276.326.136.326.327,200
Oct 01, 20206.156.316.106.216.214,900
Sep 30, 20206.306.346.156.156.154,400
Sep 29, 20206.396.416.256.336.334,800
Sep 28, 20206.206.406.186.346.344,500
Sep 25, 20206.086.306.086.256.255,000
Sep 24, 20206.226.346.086.156.157,700
Sep 23, 20206.576.576.116.326.3214,500
Sep 22, 20206.356.586.306.526.526,800
Sep 21, 20206.296.586.206.406.408,800
Sep 18, 20206.176.396.176.396.396,300
Sep 17, 20206.156.226.156.226.224,500
Sep 16, 20206.126.156.116.126.122,000
Sep 15, 20206.156.156.126.156.151,100
Sep 14, 20206.356.356.106.156.151,600
Sep 11, 20206.276.396.166.186.185,200
Sep 10, 20206.316.396.266.266.261,100
Sep 09, 20206.306.346.166.316.315,300
Sep 08, 20206.246.316.176.196.192,300
Sep 04, 20206.186.346.106.256.256,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...